Canada markets open in 7 hours 42 minutes

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.53+0.37 (+1.60%)
At close: 04:00PM EDT
23.32 -0.21 (-0.89%)
After hours: 07:26PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240322C000150002024-03-12 12:56PM EDT15.006.958.159.900.00--1384.77%
AEO240322C000155002024-03-12 12:56PM EDT15.506.457.208.550.00--4369.14%
AEO240322C000175002024-03-07 4:43PM EDT17.505.674.006.300.00-17321233.59%
AEO240322C000190002024-03-18 9:36AM EDT19.004.004.504.70-0.25-5.88%28129.69%
AEO240322C000200002024-03-12 1:42PM EDT20.002.103.303.750.00-15141.41%
AEO240322C000205002024-03-18 11:04AM EDT20.503.052.963.60+0.28+10.11%13131.25%
AEO240322C000210002024-03-13 3:25PM EDT21.002.242.302.640.00-18488.67%
AEO240322C000215002024-03-18 10:31AM EDT21.501.881.312.34+0.40+27.03%419108.59%
AEO240322C000220002024-03-18 1:25PM EDT22.001.621.501.79+0.49+43.36%103462.11%
AEO240322C000225002024-03-18 11:54AM EDT22.501.061.011.17+0.24+29.27%15551.17%
AEO240322C000230002024-03-18 3:32PM EDT23.000.770.710.77+0.29+60.42%482,56547.07%
AEO240322C000235002024-03-18 3:59PM EDT23.500.430.420.44+0.11+34.38%17911543.36%
AEO240322C000240002024-03-18 3:50PM EDT24.000.220.210.24+0.06+37.50%16810143.75%
AEO240322C000245002024-03-18 3:49PM EDT24.500.120.090.12+0.04+50.00%3816644.53%
AEO240322C000250002024-03-18 11:52AM EDT25.000.040.040.07-0.04-50.00%3192148.44%
AEO240322C000255002024-03-18 1:29PM EDT25.500.020.020.04-0.06-75.00%83351.56%
AEO240322C000260002024-03-18 3:02PM EDT26.000.010.010.03-0.04-80.00%3433053.13%
AEO240322C000265002024-03-14 9:49AM EDT26.500.020.000.220.00-182888.67%
AEO240322C000270002024-03-07 1:16PM EDT27.000.130.000.420.00-3431118.36%
AEO240322C000280002024-03-08 12:20PM EDT28.000.080.000.010.00-19568.75%
AEO240322C000290002024-03-11 10:07AM EDT29.000.160.000.010.00-811181.25%
AEO240322C000300002024-03-08 11:48AM EDT30.000.010.000.420.00-913175.00%
AEO240322C000310002024-03-06 4:47PM EDT31.000.210.000.010.00-4644103.13%
AEO240322C000320002024-03-07 12:09PM EDT32.000.010.000.030.00-10129.69%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO240322P000140002024-02-06 1:50PM EDT14.000.110.000.020.00--0206.25%
AEO240322P000150002024-02-21 2:58PM EDT15.000.060.000.020.00-20181.25%
AEO240322P000155002024-02-21 2:58PM EDT15.500.110.000.420.00--0285.94%
AEO240322P000160002024-02-12 11:02AM EDT16.000.100.000.490.00--0278.91%
AEO240322P000165002024-02-22 2:00PM EDT16.500.120.000.420.00-20250.78%
AEO240322P000170002024-02-23 4:47PM EDT17.000.090.000.420.00-10234.38%
AEO240322P000180002024-03-06 2:13PM EDT18.000.120.000.050.00-2023129.69%
AEO240322P000185002024-03-08 10:40AM EDT18.500.090.000.420.00-88185.55%
AEO240322P000190002024-03-18 9:59AM EDT19.000.010.000.010.00-14784.38%
AEO240322P000195002024-03-15 12:07PM EDT19.500.020.000.030.00-11587.50%
AEO240322P000200002024-03-18 1:06PM EDT20.000.020.010.03-0.01-33.33%517681.25%
AEO240322P000205002024-03-18 10:12AM EDT20.500.010.010.03-0.03-75.00%281470.31%
AEO240322P000210002024-03-18 2:25PM EDT21.000.020.010.03-0.03-60.00%477260.16%
AEO240322P000215002024-03-18 12:16PM EDT21.500.020.010.03-0.05-71.43%117550.00%
AEO240322P000220002024-03-18 2:21PM EDT22.000.030.030.04-0.10-76.92%5320046.09%
AEO240322P000225002024-03-18 2:21PM EDT22.500.060.060.08-0.22-78.57%2818341.80%
AEO240322P000230002024-03-18 3:37PM EDT23.000.180.160.19-0.31-63.27%6011441.21%
AEO240322P000235002024-03-18 3:54PM EDT23.500.380.360.39-0.29-43.28%4623041.21%
AEO240322P000240002024-03-18 3:12PM EDT24.000.600.640.68-0.41-40.59%1014240.63%
AEO240322P000245002024-03-04 12:28PM EDT24.501.680.851.270.00-1022067.58%
AEO240322P000250002024-03-11 10:18AM EDT25.002.761.431.700.00-214653.13%
AEO240322P000255002024-03-04 12:31PM EDT25.502.231.922.070.00-128165.63%
AEO240322P000260002024-02-15 4:57PM EDT26.003.952.602.930.00-88108.79%
AEO240322P000270002024-02-27 12:01PM EDT27.003.503.204.500.00-270145.12%
AEO240322P000280002024-02-27 11:55AM EDT28.004.304.055.500.00--0155.47%
AEO240322P000290002024-03-07 12:09PM EDT29.004.055.107.200.00-300231.84%
AEO240322P000300002024-02-27 11:37AM EDT30.006.056.058.500.00--5269.73%